Skip to main content
Kinder Morgan, Inc. (LON:0JR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.82
+0.21 (0.75%)
At close: Dec 5, 2025

Kinder Morgan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.8828.1127.5727.8227.820.75%4,348
Dec 4, 202527.1527.6126.9027.6127.611.11%7,062
Dec 3, 202526.8627.3326.8627.3127.311.61%7,832
Dec 2, 202527.3127.5626.8626.8826.88-1.83%3,376
Dec 1, 202527.2527.6427.0527.3827.380.34%2,205
Nov 28, 202527.0427.3426.9427.2927.291.18%1,365
Nov 26, 202526.5726.9926.5026.9726.971.01%1,474
Nov 25, 202526.7527.0826.3426.7026.70-0.28%12,124
Nov 24, 202526.9827.0226.5826.7826.78-0.70%4,178
Nov 21, 202526.7727.1226.4626.9726.970.76%3,533
Nov 20, 202526.8527.3526.7626.7626.76-0.17%2,093
Nov 19, 202527.0527.0726.4626.8126.81-1.35%4,500
Nov 18, 202527.1027.5026.9427.1827.18-0.75%2,783
Nov 17, 202527.4127.5327.2227.3827.380.14%18,580
Nov 14, 202527.1127.3726.7327.3427.341.58%3,742
Nov 13, 202527.1527.1926.9026.9226.92-0.50%4,744
Nov 12, 202527.0027.3326.9427.0527.050.22%8,077
Nov 11, 202527.1427.1526.8226.9926.990.26%2,794
Nov 10, 202526.6026.9326.4326.9226.921.60%6,578
Nov 7, 202526.1226.5026.0626.5026.500.89%6,370
Nov 6, 202526.3426.3425.9226.2626.260.61%4,640
Nov 5, 202525.8526.2025.6626.1026.100.62%22,204
Nov 4, 202525.9226.0525.7525.9425.94-0.07%2,424
Nov 3, 202525.7826.0225.6225.9625.96-0.57%6,466
Oct 31, 202526.1026.3925.9726.1125.82-0.04%2,071
Oct 30, 202526.0426.2825.7526.1225.830.35%4,194
Oct 29, 202526.3526.3725.9226.0325.74-0.04%8,455
Oct 28, 202526.0926.1525.8726.0425.75-0.23%2,946
Oct 27, 202526.3626.3625.8326.1025.811.08%4,113
Oct 24, 202526.4026.4825.8125.8225.53-3.13%5,867
Oct 23, 202527.2028.1326.4526.6626.36-2.31%10,262
Oct 22, 202527.6027.6027.1727.2926.98-0.49%1,669
Oct 21, 202527.6027.6227.3727.4227.11-0.54%2,196
Oct 20, 202527.4027.8327.3627.5727.261.17%2,712
Oct 17, 202527.1827.3027.0027.2526.940.80%9,468
Oct 16, 202527.7627.7627.0327.0426.73-2.06%2,551
Oct 15, 202527.5527.8127.4027.6127.301.15%1,530
Oct 14, 202527.2227.3726.9927.2926.98-1,187
Oct 13, 202527.1127.3327.0327.2926.98-16,389
Oct 10, 202527.6027.7627.2227.2926.98-1.74%2,283
Oct 9, 202528.0828.3027.7127.7727.46-1.03%6,148
Oct 8, 202527.8728.1027.6528.0627.740.43%3,650
Oct 7, 202528.0128.0227.7427.9427.63-0.45%5,102
Oct 6, 202528.5928.6228.0228.0727.75-1.94%1,170
Oct 3, 202528.0028.6428.0028.6228.301.48%6,399
Oct 2, 202528.2728.8728.2028.2027.89-0.46%39,031
Oct 1, 202528.2928.3428.0028.3328.010.22%2,184
Sep 30, 202528.3828.4628.1628.2727.950.35%3,587
Sep 29, 202528.2828.3028.0428.1727.85-0.28%4,111
Sep 26, 202527.9328.4827.9328.2527.931.00%1,702
Sep 25, 202527.5328.1627.5327.9727.66-0.09%2,583
Sep 24, 202527.6128.0127.6128.0027.681.58%6,382
Sep 23, 202527.2027.6627.1727.5627.250.44%2,321
Sep 22, 202527.3327.4427.2327.4427.130.33%3,143
Sep 19, 202527.6127.6527.3027.3527.04-1.58%903
Sep 18, 202527.5727.8227.5127.7927.480.96%4,053
Sep 17, 202527.2527.5327.2527.5327.221.16%2,826
Sep 16, 202527.4127.4127.1027.2126.90-1.20%1,439
Sep 15, 202527.7827.7827.5227.5427.23-0.51%1,380
Sep 12, 202527.5527.8127.4727.6827.370.45%5,610
Sep 11, 202527.3027.5627.2227.5627.251.45%10,647
Sep 10, 202526.6927.3926.6527.1626.861.20%1,914
Sep 9, 202526.4826.8826.4826.8426.541.52%4,350
Sep 8, 202526.7426.9426.3026.4426.14-0.14%8,287
Sep 5, 202526.7626.8126.2526.4826.18-0.81%4,975
Sep 4, 202526.8427.0926.6726.6926.390.08%4,532
Sep 3, 202526.7126.8726.6326.6726.370.28%5,145
Sep 2, 202527.0027.0026.6026.6026.30-1.64%4,192
Aug 29, 202527.0027.0626.8527.0426.740.14%9,233
Aug 28, 202526.8527.0026.7427.0026.700.56%7,870
Aug 27, 202526.6226.8826.6026.8526.551.44%6,876
Aug 26, 202526.4826.5426.1626.4726.17-0.32%6,730
Aug 25, 202526.7826.8126.4626.5626.26-0.73%10,409
Aug 22, 202526.8926.9526.7526.7526.45-0.11%4,444
Aug 21, 202526.6426.9026.5126.7826.480.91%2,052
Aug 20, 202526.4626.5426.3326.5426.241.55%6,920
Aug 19, 202526.2326.2326.0426.1325.84-0.37%1,896
Aug 18, 202526.5526.5526.2326.2325.94-1.87%4,863
Aug 15, 202526.9426.9726.6626.7326.43-0.24%2,582
Aug 14, 202526.8427.0626.7626.8026.490.81%2,921
Aug 13, 202526.6126.7426.3026.5826.280.38%3,848
Aug 12, 202526.8527.0026.3026.4826.18-1.90%6,462
Aug 11, 202526.9927.0026.8226.9926.690.68%3,155
Aug 8, 202526.9227.0126.6826.8126.51-0.92%399
Aug 7, 202527.1427.1626.8027.0626.761.10%16,598
Aug 6, 202526.9427.3526.7626.7726.47-3.58%5,781
Aug 5, 202528.2528.2927.4627.7627.45-1.56%16,508
Aug 4, 202528.0728.4028.0728.2027.880.68%9,573
Aug 1, 202527.8428.1927.5028.0127.700.29%3,462
Jul 31, 202527.6028.1027.6027.9327.62-0.45%7,633
Jul 30, 202528.0028.1827.8328.0627.450.48%8,267
Jul 29, 202527.2127.9227.2127.9227.322.54%625,645
Jul 28, 202527.5327.8027.1527.2326.64-0.82%50,761
Jul 25, 202527.5227.6827.3027.4626.860.83%3,218
Jul 24, 202526.8327.2326.7627.2326.641.71%13,541
Jul 23, 202526.9026.9026.5126.7726.20-0.83%71,993
Jul 22, 202527.2627.3026.9927.0026.41-0.64%74,303
Jul 21, 202527.5627.8927.1727.1726.58-2.29%107,306
Jul 18, 202527.3527.9927.3527.8127.211.35%1,244
Jul 17, 202527.9527.9526.8927.4426.84-1.99%14,120